NVDA270219C00350000
NVDA Feb 19 2027 350.00 Call
optionOPRA
EODOct 23, 2026
0.20USD-13.043%(-0.03)1Vol636OI
NVDA270219C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 1 | 636 | 0.000% |
| 2026-10-22 | 0.2200 | 0.2500 | 0.2200 | 0.2300 | -14.815% | 5 | 632 | -13.043% |
| 2026-10-21 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | +17.391% | 2 | 632 | -25.926% |
| 2026-10-16 | 0.2900 | 0.2900 | 0.2300 | 0.2300 | +43.750% | 145 | 621 | -13.043% |
| 2026-10-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -65.217% | 5 | 621 | +25.000% |
| 2026-10-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 5 | 626 | -56.522% |
| 2026-10-12 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | -18.182% | 3 | 627 | -55.556% |
| 2026-10-09 | 0.5400 | 0.5900 | 0.3900 | 0.5500 | -8.333% | 37 | 630 | -63.636% |
| 2026-10-08 | 0.6900 | 0.6900 | 0.5900 | 0.6000 | -31.034% | 10 | 630 | -66.667% |
| 2026-10-06 | 0.9500 | 1.0000 | 0.8700 | 0.8700 | +1.163% | 7 | 626 | -77.011% |
| 2026-10-05 | 0.8500 | 0.9100 | 0.8000 | 0.8600 | +7.500% | 8 | 627 | -76.744% |
| 2026-10-02 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | +3.896% | 7 | 625 | -75.000% |
| 2026-10-01 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | -2.532% | 7 | 625 | -74.026% |
| 2026-09-30 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | -1.250% | 19 | 629 | -74.684% |
| 2026-09-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 1 | 630 | -75.000% |
| 2026-09-28 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | +23.457% | 9 | 628 | -80.000% |
| 2026-09-24 | 0.7800 | 0.8600 | 0.7800 | 0.8100 | -11.957% | 5 | 628 | -75.309% |
| 2026-09-23 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | -12.381% | 199 | 470 | -78.261% |
| 2026-09-22 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -1.869% | 1 | 470 | -80.952% |
| 2026-09-21 | 0.9200 | 1.0700 | 0.9000 | 1.0700 | +21.591% | 20 | 470 | -81.308% |
| 2026-09-17 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -1.124% | 2 | 470 | -77.273% |
| 2026-09-14 | 0.8400 | 0.8900 | 0.8400 | 0.8900 | -34.559% | 2 | 471 | -77.528% |
| 2026-09-10 | 1.5800 | 1.5800 | 1.3600 | 1.3600 | -20.930% | 5 | 472 | -85.294% |
| 2026-09-09 | 1.6300 | 1.7200 | 1.6300 | 1.7200 | +0.585% | 4 | 473 | -88.372% |
| 2026-09-08 | 1.7500 | 1.8100 | 1.7000 | 1.7100 | -12.755% | 78 | 477 | -88.304% |
| 2026-09-04 | 2.1000 | 2.1000 | 1.8600 | 1.9600 | +5.946% | 83 | 473 | -89.796% |
| 2026-09-03 | 1.4900 | 1.8500 | 1.4300 | 1.8500 | +41.221% | 314 | 480 | -89.189% |
| 2026-09-02 | 1.3000 | 1.5400 | 1.3000 | 1.3100 | +23.585% | 11 | 474 | -84.733% |
| 2026-09-01 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -16.535% | 6 | 477 | -81.132% |
| 2026-08-31 | 1.3300 | 1.3500 | 1.2300 | 1.2700 | -10.563% | 38 | 462 | -84.252% |
| 2026-08-28 | 1.7500 | 1.7800 | 1.4200 | 1.4200 | -34.862% | 39 | 457 | -85.915% |
| 2026-08-27 | 1.6600 | 2.1800 | 1.6600 | 2.1800 | +60.294% | 148 | 398 | -90.826% |
| 2026-08-26 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | -0.730% | 12 | 398 | -85.294% |
| 2026-08-25 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +0.735% | 2 | 398 | -85.401% |
| 2026-08-24 | 1.5000 | 1.5000 | 1.3100 | 1.3600 | -19.048% | 130 | 392 | -85.294% |
| 2026-08-21 | 1.6500 | 1.7200 | 1.6500 | 1.6800 | -6.667% | 54 | 393 | -88.095% |
| 2026-08-20 | 1.8200 | 1.8600 | 1.7300 | 1.8000 | -4.762% | 329 | 374 | -88.889% |
| 2026-08-19 | 1.9000 | 1.9000 | 1.8800 | 1.8900 | -1.563% | 209 | 169 | -89.418% |
| 2026-08-18 | 2.0500 | 2.1100 | 1.9200 | 1.9200 | -24.706% | 119 | 166 | -89.583% |
| 2026-08-17 | 2.5200 | 2.5600 | 2.5100 | 2.5500 | +0.394% | 50 | 165 | -92.157% |
| 2026-08-14 | 2.5800 | 2.5800 | 2.4400 | 2.5400 | -4.511% | 190 | 155 | -92.126% |
| 2026-08-13 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +9.465% | 1 | 154 | -92.481% |
| 2026-08-12 | 2.4600 | 2.4700 | 2.4100 | 2.4300 | +18.537% | 229 | 149 | -91.770% |
| 2026-08-11 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -5.530% | 2 | 147 | -90.244% |
| 2026-08-10 | 2.6800 | 2.6800 | 2.1400 | 2.1700 | -17.176% | 44 | 140 | -90.783% |
| 2026-08-07 | 2.8900 | 2.8900 | 2.6200 | 2.6200 | -5.415% | 2 | 140 | -92.366% |
| 2026-08-06 | 3.1200 | 3.1500 | 2.7700 | 2.7700 | -7.667% | 46 | 161 | -92.780% |
| 2026-08-05 | 2.5400 | 3.2000 | 2.5400 | 3.0000 | +62.162% | 8 | 164 | -93.333% |
| 2026-08-03 | 1.6000 | 1.8500 | 1.4900 | 1.8500 | +23.333% | 20 | 154 | -89.189% |
| 2026-07-31 | 1.4000 | 1.5200 | 1.3800 | 1.5000 | +5.634% | 5 | 152 | -86.667% |
| 2026-07-30 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +15.447% | 1 | 152 | -85.915% |
| 2026-07-29 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | -17.450% | 52 | 155 | -83.740% |
| 2026-07-27 | 1.5800 | 1.5800 | 1.4900 | 1.4900 | -29.048% | 3 | 154 | -86.577% |
| 2026-07-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -16.996% | 5 | 154 | -90.476% |
| 2026-07-22 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | +26.500% | 88 | 107 | -92.095% |
| 2026-07-20 | 2.2600 | 2.2800 | 2.0000 | 2.0000 | -17.355% | 93 | 73 | -90.000% |
| 2026-07-17 | 2.3300 | 2.4200 | 2.3300 | 2.4200 | -13.262% | 2 | 74 | -91.736% |
| 2026-07-16 | 2.7600 | 2.7900 | 2.7600 | 2.7900 | 0.000% | 5 | 74 | -92.832% |
| 2026-07-15 | 2.9700 | 2.9700 | 2.7900 | 2.7900 | -7.000% | 2 | 75 | -92.832% |
| 2026-07-10 | 2.7700 | 3.1600 | 2.7700 | 3.0000 | +11.940% | 72 | 5 | -93.333% |
| 2026-07-09 | 2.5000 | 2.6800 | 2.4700 | 2.6800 | +26.415% | 31 | 1 | -92.537% |
| 2026-07-06 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -6.608% | 1 | 1 | -90.566% |
| 2026-07-01 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 0.000% | 1 | 0 | -91.189% |